Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Third Point Reinsurance Ltd Company (NY: TPRE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.95 12.03 11.75 11.85 350,022 -0.05(-0.42%)
Nov 29, 2016 12.15 12.25 11.90 11.90 191,770 -0.20(-1.65%)
Nov 28, 2016 12.30 12.30 12.05 12.10 347,610 -0.20(-1.63%)
Nov 25, 2016 12.20 12.40 12.15 12.30 152,691 +0.15(+1.23%)
Nov 23, 2016 12.15 12.15 12.15 0 -0.20(-1.62%)
Nov 22, 2016 12.55 12.55 12.20 12.35 344,529 -0.10(-0.80%)
Nov 21, 2016 12.40 12.45 12.25 12.45 231,466 +0.10(+0.81%)
Nov 18, 2016 12.30 12.38 12.20 12.35 263,377 +0.10(+0.82%)
Nov 17, 2016 12.25 12.40 12.20 12.25 434,461 +0.00(+0.00%)
Nov 16, 2016 12.30 12.35 12.15 12.25 262,858 -0.05(-0.41%)
Nov 15, 2016 12.35 12.45 12.15 12.30 208,482 -0.15(-1.20%)
Nov 14, 2016 12.65 12.65 12.20 12.45 397,689 -0.20(-1.58%)
Nov 11, 2016 12.55 13.00 12.25 12.65 1,653,407 +0.10(+0.80%)
Nov 10, 2016 12.50 12.65 12.30 12.55 450,926 +0.25(+2.03%)
Nov 09, 2016 11.85 12.30 11.75 12.30 504,136 +0.45(+3.80%)
Nov 08, 2016 12.00 12.15 11.80 11.85 441,793 -0.15(-1.25%)
Nov 07, 2016 11.90 12.10 11.85 12.00 396,393 +0.15(+1.27%)
Nov 04, 2016 11.95 12.50 11.68 11.85 339,741 +0.55(+4.87%)
Nov 03, 2016 11.45 11.55 11.25 11.30 151,678 -0.10(-0.88%)
Nov 02, 2016 11.55 11.62 11.35 11.40 108,193 -0.20(-1.72%)
Nov 01, 2016 11.75 11.80 11.55 11.60 174,873 -0.15(-1.28%)
Oct 31, 2016 11.90 11.90 11.75 11.75 282,685 -0.10(-0.84%)
Oct 28, 2016 11.90 11.95 11.80 11.85 165,263 -0.05(-0.42%)
Oct 27, 2016 12.05 12.10 11.90 11.90 172,916 -0.10(-0.83%)
Oct 26, 2016 12.05 12.15 11.95 12.00 236,676 -0.15(-1.23%)
Oct 25, 2016 12.10 12.20 12.10 12.15 124,776 +0.00(+0.00%)
Oct 24, 2016 12.25 12.35 12.10 12.15 111,268 -0.05(-0.41%)
Oct 21, 2016 12.15 12.25 12.05 12.20 109,649 -0.10(-0.81%)
Oct 20, 2016 12.50 12.50 12.25 12.30 164,554 -0.15(-1.20%)
Oct 19, 2016 12.40 12.50 12.25 12.45 148,488 +0.10(+0.81%)
Oct 18, 2016 12.45 12.45 12.30 12.35 144,262 -0.05(-0.40%)
Oct 17, 2016 12.35 12.40 12.30 12.40 137,728 +0.07(+0.57%)
Oct 14, 2016 12.37 12.48 12.33 12.33 186,754 +0.11(+0.90%)
Oct 13, 2016 12.22 12.35 12.13 12.22 158,491 -0.08(-0.65%)
Oct 12, 2016 12.35 12.46 12.26 12.30 199,574 -0.05(-0.40%)
Oct 11, 2016 12.46 12.48 12.32 12.35 182,257 -0.11(-0.88%)
Oct 10, 2016 12.24 12.50 12.15 12.46 196,133 +0.27(+2.21%)
Oct 07, 2016 12.05 12.25 12.05 12.19 283,076 +0.12(+0.99%)
Oct 06, 2016 12.15 12.15 11.85 12.07 1,006,540 -0.07(-0.58%)
Oct 05, 2016 12.10 12.29 12.10 12.14 114,649 -0.01(-0.08%)
Oct 04, 2016 11.95 12.19 11.89 12.15 149,331 +0.19(+1.59%)
Oct 03, 2016 11.91 11.99 11.87 11.96 253,213 -0.04(-0.33%)
Sep 30, 2016 12.03 12.08 11.90 12.00 233,626 +0.04(+0.33%)
Sep 29, 2016 12.15 12.18 11.92 11.96 325,848 -0.25(-2.05%)
Sep 28, 2016 11.88 12.22 11.88 12.21 214,961 +0.32(+2.69%)
Sep 27, 2016 11.79 11.93 11.76 11.89 131,441 +0.04(+0.34%)
Sep 26, 2016 12.10 12.10 11.85 11.85 188,913 -0.25(-2.07%)
Sep 23, 2016 12.29 12.33 12.10 12.10 139,351 -0.26(-2.10%)
Sep 22, 2016 12.23 12.44 12.22 12.36 195,361 +0.23(+1.90%)
Sep 21, 2016 12.06 12.16 11.97 12.13 386,910 +0.08(+0.66%)
Sep 20, 2016 12.19 12.20 12.05 12.05 199,555 -0.07(-0.58%)
Sep 19, 2016 12.24 12.31 12.09 12.12 111,057 -0.05(-0.41%)
Sep 16, 2016 12.29 12.29 12.15 12.17 415,346 -0.12(-0.98%)
Sep 15, 2016 12.30 12.36 12.24 12.29 228,833 -0.01(-0.08%)
Sep 14, 2016 12.38 12.41 12.30 12.30 225,392 -0.11(-0.89%)
Sep 13, 2016 12.50 12.56 12.33 12.41 285,212 -0.25(-1.97%)
Sep 12, 2016 12.40 12.71 12.28 12.66 256,095 +0.18(+1.44%)
Sep 09, 2016 12.75 12.76 12.48 12.48 189,047 -0.33(-2.58%)
Sep 08, 2016 12.92 12.92 12.80 12.81 97,139 -0.10(-0.77%)
Sep 07, 2016 12.70 12.93 12.70 12.91 169,931 +0.14(+1.10%)
Sep 06, 2016 12.77 12.78 12.62 12.77 133,500 +0.01(+0.08%)
Sep 02, 2016 12.91 12.76 12.76 12.76 163,100 -0.06(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.